| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 49.85 | 49.88 | 0.23 | 0.46% | 49.30 | 50.39 | 11635 | 5814.17 | 5.82% | 0.00 |
| 2025-12-11 | 50.40 | 49.65 | -0.83 | -1.64% | 49.55 | 50.47 | 8243 | 4118.10 | 4.12% | 0.00 |
| 2025-12-10 | 50.72 | 50.48 | 0.04 | 0.08% | 49.93 | 50.72 | 7493 | 3766.05 | 3.75% | 0.00 |
| 2025-12-09 | 51.25 | 50.44 | -0.86 | -1.68% | 50.35 | 51.30 | 8989 | 4563.31 | 4.49% | 0.00 |
| 2025-12-08 | 51.50 | 51.30 | -0.06 | -0.12% | 50.78 | 51.50 | 10021 | 5122.37 | 5.01% | 0.00 |
| 2025-12-05 | 50.18 | 51.36 | 0.91 | 1.80% | 49.92 | 51.56 | 12931 | 6581.33 | 6.47% | 0.00 |
| 2025-12-04 | 50.98 | 50.45 | -0.69 | -1.35% | 50.43 | 51.60 | 10501 | 5337.64 | 5.25% | 0.00 |
| 2025-12-03 | 50.00 | 51.14 | 1.04 | 2.08% | 49.98 | 51.60 | 16521 | 8400.59 | 8.26% | 0.00 |
| 2025-12-02 | 50.93 | 50.10 | -1.07 | -2.09% | 49.91 | 51.08 | 9495 | 4776.28 | 4.75% | 0.00 |
| 2025-12-01 | 49.17 | 51.17 | 2.02 | 4.11% | 49.00 | 52.10 | 21769 | 11057.11 | 10.88% | 0.00 |
| 2025-11-28 | 49.17 | 49.15 | -0.11 | -0.22% | 48.60 | 49.55 | 6708 | 3283.85 | 3.35% | 0.00 |
| 2025-11-27 | 48.58 | 49.26 | 0.50 | 1.03% | 48.47 | 49.59 | 9511 | 4673.83 | 4.76% | 0.00 |
| 2025-11-26 | 49.19 | 48.76 | -0.31 | -0.63% | 48.71 | 49.81 | 9048 | 4460.21 | 4.52% | 0.00 |
| 2025-11-25 | 49.16 | 49.07 | -0.08 | -0.16% | 48.91 | 49.65 | 9403 | 4640.45 | 4.70% | 0.00 |
| 2025-11-24 | 48.72 | 49.15 | 0.72 | 1.49% | 48.45 | 49.36 | 7925 | 3875.07 | 3.96% | 0.00 |
| 2025-11-21 | 50.30 | 48.43 | -2.45 | -4.82% | 48.43 | 50.90 | 14621 | 7190.06 | 7.31% | 0.00 |
| 2025-11-20 | 50.99 | 50.88 | -0.21 | -0.41% | 50.82 | 51.58 | 6750 | 3451.84 | 3.38% | 0.00 |
| 2025-11-19 | 51.99 | 51.09 | -0.68 | -1.31% | 50.96 | 51.99 | 8148 | 4172.44 | 4.07% | 0.00 |
| 2025-11-18 | 52.52 | 51.77 | -0.59 | -1.13% | 51.35 | 52.69 | 9030 | 4672.25 | 4.51% | 0.00 |
| 2025-11-17 | 52.60 | 52.36 | -0.46 | -0.87% | 52.19 | 52.82 | 7920 | 4151.44 | 3.96% | 0.00 |
| 2025-11-14 | 52.60 | 52.82 | -0.23 | -0.43% | 52.51 | 53.25 | 10885 | 5759.96 | 5.44% | 0.00 |
| 2025-11-13 | 53.30 | 53.05 | -0.36 | -0.67% | 52.59 | 53.55 | 11806 | 6269.73 | 5.90% | 0.00 |
| 2025-11-12 | 54.10 | 53.41 | -0.84 | -1.55% | 52.91 | 54.73 | 15581 | 8375.65 | 7.79% | 0.00 |
| 2025-11-11 | 54.90 | 54.25 | -0.73 | -1.33% | 54.10 | 55.56 | 12358 | 6760.16 | 6.18% | 0.00 |
| 2025-11-10 | 55.10 | 54.98 | -0.02 | -0.04% | 54.01 | 55.17 | 15496 | 8460.52 | 7.75% | 1.00 |
| 2025-11-07 | 56.55 | 55.00 | -2.08 | -3.64% | 54.96 | 56.60 | 19110 | 10636.01 | 9.55% | 0.00 |
| 2025-11-06 | 56.34 | 57.08 | 0.24 | 0.42% | 56.08 | 57.51 | 20092 | 11389.67 | 10.05% | 5.00 |
| 2025-11-05 | 55.31 | 56.84 | 0.54 | 0.96% | 55.31 | 57.57 | 17149 | 9719.60 | 8.57% | 0.00 |
| 2025-11-04 | 57.50 | 56.30 | -1.42 | -2.46% | 55.80 | 57.50 | 18250 | 10315.72 | 9.13% | 0.00 |
| 2025-11-03 | 56.99 | 57.72 | 0.92 | 1.62% | 56.22 | 58.58 | 29509 | 16939.72 | 14.75% | 3.00 |
| 2025-10-31 | 55.36 | 56.80 | 1.11 | 1.99% | 55.02 | 57.57 | 25084 | 14222.98 | 12.54% | 0.00 |
| 2025-10-30 | 56.33 | 55.69 | -0.98 | -1.73% | 55.25 | 56.65 | 19478 | 10861.44 | 9.74% | 0.00 |
| 2025-10-29 | 55.25 | 56.67 | 0.79 | 1.41% | 54.86 | 56.98 | 28383 | 15845.63 | 14.19% | 0.00 |
| 2025-10-28 | 56.32 | 55.88 | -0.38 | -0.68% | 55.50 | 58.78 | 40996 | 23350.50 | 20.50% | 0.00 |
| 2025-10-27 | 55.38 | 56.26 | 0.09 | 0.16% | 54.62 | 56.81 | 42583 | 23756.92 | 21.29% | 0.00 |
| 2025-10-24 | 54.69 | 56.17 | 5.35 | 10.53% | 54.69 | 57.58 | 70329 | 39464.72 | 35.16% | 1.00 |
| 2025-10-23 | 50.16 | 50.82 | 0.50 | 0.99% | 49.81 | 50.95 | 7060 | 3565.14 | 3.53% | 0.00 |
| 2025-10-22 | 50.81 | 50.32 | -0.58 | -1.14% | 50.20 | 50.96 | 5316 | 2687.96 | 2.66% | 0.00 |
| 2025-10-21 | 50.35 | 50.90 | 0.66 | 1.31% | 49.91 | 51.10 | 8478 | 4280.14 | 4.24% | 0.00 |
| 2025-10-20 | 50.30 | 50.24 | 0.69 | 1.39% | 49.67 | 50.52 | 6264 | 3147.30 | 3.13% | 0.00 |
| 2025-10-17 | 51.09 | 49.55 | -1.54 | -3.01% | 49.54 | 51.43 | 8427 | 4244.19 | 4.21% | 0.00 |
| 2025-10-16 | 51.10 | 51.09 | -0.31 | -0.60% | 51.04 | 51.74 | 7936 | 4071.06 | 3.97% | 0.00 |
| 2025-10-15 | 51.00 | 51.40 | 0.20 | 0.39% | 50.54 | 51.60 | 7297 | 3734.78 | 3.65% | 0.00 |
| 2025-10-14 | 52.40 | 51.20 | -0.68 | -1.31% | 51.04 | 52.40 | 9047 | 4668.34 | 4.52% | 0.00 |
| 2025-10-13 | 51.35 | 51.88 | -0.37 | -0.71% | 49.03 | 51.96 | 10956 | 5583.89 | 5.48% | 0.00 |
| 2025-10-10 | 51.90 | 52.25 | 0.33 | 0.64% | 51.62 | 53.36 | 9339 | 4899.59 | 4.67% | 0.00 |
| 2025-10-09 | 51.71 | 51.92 | 0.21 | 0.41% | 51.29 | 52.48 | 9131 | 4750.65 | 4.57% | 0.00 |
| 2025-09-30 | 52.01 | 51.71 | -0.36 | -0.69% | 51.68 | 52.40 | 11019 | 5713.82 | 5.51% | 0.00 |
| 2025-09-29 | 51.53 | 52.07 | 0.14 | 0.27% | 51.53 | 52.95 | 10032 | 5229.37 | 5.02% | 0.00 |
| 2025-09-26 | 52.40 | 51.93 | -0.63 | -1.20% | 51.66 | 53.08 | 10642 | 5548.15 | 5.32% | 0.00 |
| 2025-09-25 | 53.79 | 52.56 | -1.41 | -2.61% | 52.53 | 54.08 | 12914 | 6874.69 | 6.46% | 0.00 |
| 2025-09-24 | 53.00 | 54.37 | 1.10 | 2.06% | 52.52 | 54.52 | 14248 | 7633.85 | 7.12% | 5.00 |
| 2025-09-23 | 53.23 | 53.27 | -0.16 | -0.30% | 51.69 | 53.54 | 12424 | 6525.52 | 6.21% | 3.00 |
| 2025-09-22 | 53.23 | 53.43 | -0.17 | -0.32% | 52.76 | 53.79 | 11345 | 6026.82 | 5.67% | 0.00 |
| 2025-09-19 | 54.26 | 53.60 | -0.99 | -1.81% | 52.82 | 54.55 | 16545 | 8851.84 | 8.27% | 0.00 |
| 2025-09-18 | 55.56 | 54.59 | -1.53 | -2.73% | 53.88 | 56.11 | 27937 | 15430.75 | 13.97% | 0.00 |
| 2025-09-17 | 54.01 | 56.12 | 1.67 | 3.07% | 54.00 | 57.11 | 41228 | 23162.86 | 20.61% | 0.00 |
| 2025-09-16 | 53.17 | 54.45 | 1.33 | 2.50% | 52.81 | 54.74 | 18419 | 9927.29 | 9.21% | 0.00 |
| 2025-09-15 | 53.50 | 53.12 | -0.66 | -1.23% | 53.05 | 53.74 | 10070 | 5363.04 | 5.04% | 0.00 |
| 2025-09-12 | 54.71 | 53.78 | -0.93 | -1.70% | 53.63 | 54.81 | 16388 | 8855.01 | 8.19% | 0.00 |
| 2025-09-11 | 53.99 | 54.71 | 0.62 | 1.15% | 53.02 | 54.77 | 19563 | 10566.41 | 9.78% | 5.00 |
| 2025-09-10 | 53.92 | 54.09 | -0.30 | -0.55% | 53.92 | 55.31 | 13103 | 7127.38 | 6.55% | 0.00 |
| 2025-09-09 | 54.81 | 54.39 | -1.31 | -2.35% | 54.20 | 55.48 | 19652 | 10767.81 | 9.83% | 0.00 |
| 2025-09-08 | 53.20 | 55.70 | 1.80 | 3.34% | 53.20 | 56.78 | 32155 | 17810.40 | 16.08% | 3.00 |
| 2025-09-05 | 52.50 | 53.90 | 1.87 | 3.59% | 52.05 | 54.30 | 19687 | 10529.18 | 9.84% | 0.00 |
| 2025-09-04 | 52.85 | 52.03 | -0.87 | -1.64% | 51.06 | 53.77 | 20759 | 10936.26 | 10.38% | 0.00 |
| 2025-09-03 | 55.42 | 52.90 | -2.79 | -5.01% | 52.80 | 55.58 | 25990 | 14068.84 | 13.00% | 0.00 |
| 2025-09-02 | 54.00 | 55.69 | 1.42 | 2.62% | 52.66 | 57.00 | 43413 | 23871.94 | 21.71% | 0.00 |
| 2025-09-01 | 55.20 | 54.27 | -0.74 | -1.35% | 53.92 | 55.73 | 23503 | 12809.35 | 11.75% | 0.00 |
| 2025-08-29 | 55.79 | 55.01 | -1.19 | -2.12% | 54.80 | 55.90 | 23249 | 12840.20 | 11.62% | 0.00 |
| 2025-08-28 | 54.91 | 56.20 | 1.28 | 2.33% | 54.17 | 56.20 | 27682 | 15271.05 | 13.84% | 0.00 |
| 2025-08-27 | 56.70 | 54.92 | -1.83 | -3.22% | 54.92 | 57.13 | 31504 | 17700.79 | 15.75% | 0.00 |
| 2025-08-26 | 57.81 | 56.75 | -1.42 | -2.44% | 56.66 | 57.95 | 27892 | 15966.92 | 13.95% | 0.00 |
| 2025-08-25 | 57.40 | 58.17 | 0.90 | 1.57% | 56.87 | 58.68 | 33645 | 19441.38 | 16.82% | 1.00 |
| 2025-08-22 | 57.55 | 57.27 | -0.39 | -0.68% | 56.66 | 58.10 | 33518 | 19194.06 | 16.76% | 0.00 |
| 2025-08-21 | 59.99 | 57.66 | -4.30 | -6.94% | 57.60 | 60.89 | 53182 | 31121.72 | 26.59% | 0.00 |
| 2025-08-20 | 60.06 | 61.96 | 0.55 | 0.90% | 59.03 | 65.88 | 67264 | 42139.40 | 33.63% | 1.00 |
| 2025-08-19 | 63.45 | 61.41 | -3.25 | -5.03% | 60.60 | 63.48 | 64775 | 40038.70 | 32.39% | 1.00 |
| 2025-08-18 | 65.30 | 64.66 | -0.17 | -0.26% | 62.00 | 66.60 | 97799 | 61964.95 | 48.90% | 20.00 |
| 2025-08-15 | 57.49 | 64.83 | 7.92 | 13.92% | 56.80 | 65.66 | 108694 | 66840.20 | 54.35% | 12.00 |
浙江华业(301616)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
